Cboe C2 Options Exchange Symbol Data

Download CSV

Volume: 131,014
Orders: 764,256,391

This list was last updated 2020-02-28 09:55:02.

Option	Volume	Matched	Routed	Last Price
SLV Mar 20 15.0 Put	4,532	4,532	0	0.11
GLD Mar 20 157.5 Call	3,152	3,152	0	1.28
GLD Mar 20 158.5 Call	3,152	3,152	0	1.08
SPY Apr 17 60.0 Put	2,546	2,546	0	0.03
SLV Apr 17 16.0 Call	2,392	2,392	0	0.48
TLT Feb 28 154.0 Call	2,000	2,000	0	1.03
TLT Feb 28 152.5 Call	1,900	1,900	0	2.15
GDX Jun 19 30.0 Call	1,777	1,603	174	0.82
SPY Feb 28 285.0 Put	1,727	657	1,070	2.91
AAPL Feb 28 260.0 Put	1,625	1,625	0	4.40
IWM Mar 20 140.0 Put	1,525	1,351	174	3.56
SPY Mar 20 310.0 Call	1,408	1,192	216	2.35
QQQ Apr 17 170.0 Put	1,364	1,364	0	2.58
QQQ Apr 17 190.0 Put	1,364	1,364	0	6.55
FXI Mar 20 43.0 Call	1,183	1,183	0	0.22
HYG Apr 17 82.0 Put	970	970	0	0.96
TLT Feb 28 151.5 Call	951	951	0	3.06
AAPL Feb 28 250.0 Put	830	830	0	1.73
GLD Mar 13 146.5 Put	826	826	0	0.66
SPY Mar 20 277.0 Put	780	650	130	7.00
FXI Mar 20 37.5 Put	768	768	0	0.66
SLV Mar 27 16.0 Call	767	767	0	0.37
SPY Mar 20 288.0 Put	757	757	0	9.95
SLV Mar 06 17.5 Call	731	731	0	0.03
SPY Apr 17 270.0 Put	721	721	0	8.20
SPY Mar 20 310.0 Put	708	708	0	22.36
SLV Apr 17 15.0 Put	705	705	0	0.20
SPY Mar 20 100.0 Put	663	663	0	0.03
SPY Mar 20 340.0 Call	608	608	0	0.05
VXX Feb 28 22.0 Call	585	320	265	2.20
GLD Apr 17 172.0 Call	520	520	0	0.42
SLV Mar 20 16.0 Call	519	519	0	0.34
GLD Mar 13 149.5 Put	500	500	0	1.46
SLV Mar 31 16.0 Put	491	491	0	0.55
GLD Mar 20 135.0 Put	466	466	0	0.13
SPY Mar 20 290.0 Put	454	454	0	12.06
FB Mar 20 205.0 Call	432	432	0	2.05
FB Mar 06 205.0 Call	432	432	0	0.80
GLD Mar 06 151.0 Put	426	426	0	1.47
SPY Feb 28 303.0 Call	424	424	0	0.24
SPY Mar 20 270.0 Put	413	413	0	5.95
XOP Apr 17 16.0 Put	407	407	0	2.16
XOP Apr 17 14.0 Put	405	405	0	1.05
SPY Feb 28 317.0 Call	404	404	0	0.02
SPY Feb 28 275.0 Put	403	402	1	0.67
SPY Mar 20 280.0 Put	403	403	0	8.56
SLV Mar 31 17.0 Call	400	400	0	0.14
GLD Mar 20 151.0 Put	398	398	0	2.32
SPY Feb 28 265.0 Put	395	395	0	0.15
GLD Mar 20 156.0 Put	394	394	0	5.51
SPY Feb 28 310.0 Call	391	391	0	0.05
BAC Feb 28 29.0 Put	385	385	0	0.69
SPY Mar 13 272.0 Put	383	383	0	5.34
BAC Feb 28 30.0 Put	383	383	0	1.54
EEM Mar 20 39.5 Put	379	379	0	1.49
XOM Mar 20 45.0 Put	366	366	0	0.92
MSFT Feb 28 160.0 Call	360	300	60	0.59
KRE Mar 20 44.0 Put	351	351	0	0.95
KRE Mar 20 47.0 Put	351	351	0	1.87
SLV Mar 20 19.0 Call	337	337	0	0.02
SPY Mar 20 250.0 Put	328	328	0	2.76
SPY Feb 28 255.0 Put	321	321	0	0.04
SPY Feb 28 315.0 Call	316	316	0	0.02
SLV Jan 15 20.0 Call	304	304	0	0.44
GLD May 15 170.0 Call	304	304	0	0.93
SPY Feb 28 290.0 Put	303	267	36	4.63
QQQ Feb 28 202.0 Put	303	259	44	3.27
UBER Mar 20 38.0 Call	300	300	0	0.28
SPY Mar 06 260.0 Put	290	290	0	2.15
OXY Mar 20 32.0 Put	278	278	0	3.48
OXY Mar 20 38.5 Put	278	278	0	9.13
SPY Feb 28 308.0 Call	277	277	0	0.07
GE Mar 20 10.0 Put	275	275	0	0.50
RUTW Mar 06 1400.0 Put	272	272	0	25.10
SPY Feb 28 290.0 Call	268	263	5	4.24
SPY Mar 04 353.0 Call	264	264	0	0.03
SPY Mar 20 333.0 Call	260	260	0	0.14
SPY Feb 28 300.0 Call	259	235	24	0.55
SPY Mar 20 265.0 Put	258	258	0	5.59
SPY Feb 28 311.0 Call	254	253	1	0.05
SPY Mar 20 324.0 Put	250	250	0	33.37
SPY May 15 110.0 Put	250	250	0	0.11
SPY Mar 20 304.0 Put	250	250	0	18.00
VXX Mar 20 22.0 Call	243	243	0	3.40
SPY Mar 06 320.0 Call	239	239	0	0.27
SPY Mar 06 290.0 Put	236	236	0	10.14
QQQ Jun 19 156.0 Put	235	235	0	2.58
GDX Mar 06 27.0 Put	233	233	0	0.81
GLD Mar 06 177.5 Call	231	231	0	0.01
SPY Mar 06 312.0 Call	231	231	0	0.75
QQQ Mar 20 175.0 Put	230	230	0	2.20
SPY Mar 06 300.0 Call	230	218	12	4.01
SPY Mar 06 336.0 Call	230	230	0	0.06
SPY Mar 20 245.0 Put	228	228	0	1.91
SPY Apr 17 290.0 Put	228	228	0	14.62
SPY Apr 17 300.0 Put	226	226	0	19.00
SPY Feb 28 315.5 Call	225	225	0	0.01
SPY Mar 20 278.0 Put	223	223	0	6.91
SPY Jun 19 205.0 Put	222	222	0	1.75
SPY Jun 19 200.0 Put	221	221	0	1.38
SPY Apr 17 50.0 Put	217	217	0	0.02
VXX Feb 28 22.0 Put	215	201	14	0.15
AMD Feb 28 46.0 Call	215	215	0	0.07
SPY Mar 06 295.0 Put	214	214	0	10.58
IWM Mar 06 158.0 Put	212	212	0	10.75
SPY Mar 02 310.0 Call	210	210	0	0.30
SPY Mar 13 280.0 Put	210	210	0	7.05
SPY Mar 06 255.0 Put	209	209	0	1.75
SPY Mar 02 263.0 Put	208	208	0	1.32
SLV Apr 03 17.0 Call	208	208	0	0.16
QQQ Feb 28 200.0 Call	208	208	0	3.90
SLV Mar 06 16.5 Call	206	206	0	0.11
USO Mar 06 10.5 Call	202	202	0	0.04
CSX Mar 20 70.0 Put	201	201	0	3.20
TLT Feb 28 153.5 Put	200	200	0	0.32
IWM Apr 17 150.0 Call	200	200	0	5.08
SPY Mar 20 335.0 Call	200	200	0	0.08
USO Mar 20 10.0 Call	198	198	0	0.25
ARCC Mar 20 17.0 Call	198	198	0	0.50
SPY Apr 17 186.0 Put	197	197	0	0.45
VGK Mar 20 37.0 Put	197	197	0	0.25
SPY Feb 28 289.0 Put	194	194	0	4.58
SPY Feb 28 296.0 Put	194	194	0	8.72
SPY Feb 28 296.0 Call	192	191	1	1.33
QQQ Apr 17 195.0 Put	191	191	0	8.13
AUY Feb 28 4.0 Put	191	191	0	0.25
SPY Mar 02 250.0 Put	191	191	0	0.52
GLD May 15 160.0 Call	187	187	0	2.26
XLU Sep 18 59.0 Put	185	185	0	2.30
SPY Mar 02 267.0 Put	182	182	0	1.70
SPY Mar 13 253.0 Put	182	182	0	2.17
VXX Mar 06 17.5 Put	180	180	0	0.12
SPY Feb 28 277.0 Put	178	178	0	0.73
XOP Apr 03 14.5 Put	178	178	0	1.19
IWM Mar 20 143.0 Put	175	175	0	3.61
SPY Mar 20 330.0 Call	173	173	0	0.13
SPY Mar 06 310.0 Call	169	169	0	1.35
EWZ Mar 13 37.0 Put	169	169	0	1.49
SPY Mar 20 300.0 Put	167	167	0	17.95
EFA Mar 20 56.0 Put	165	165	0	0.78
GLD Sep 18 144.0 Put	165	165	0	2.68
IWM Feb 28 155.5 Call	163	163	0	0.05
ORCL Feb 28 47.0 Put	161	161	0	0.13
KWEB May 15 41.0 Put	160	160	0	1.00
SPY Mar 02 280.0 Put	159	159	0	3.56
SPY Apr 17 267.0 Put	159	159	0	7.93
MMM Feb 28 155.0 Call	158	158	0	2.35
SPY Mar 13 282.0 Put	158	148	10	7.78
IWM Feb 28 156.0 Call	156	156	0	0.04
SPY Mar 02 260.0 Put	155	155	0	0.97
SLV Mar 06 16.0 Call	153	153	0	0.22
AAPL Feb 28 282.5 Call	151	151	0	0.24
SPY Feb 28 312.0 Call	150	150	0	0.04
AMD Feb 28 43.0 Call	150	145	5	0.66
UBER Mar 20 34.0 Call	150	150	0	1.12
EWZ Feb 28 37.0 Put	150	150	0	0.38
XLV Mar 20 91.0 Put	148	40	108	3.05
SPCE Feb 28 22.0 Put	148	148	0	1.70
SPY Mar 11 249.0 Put	147	147	0	1.96
PAAS Mar 20 19.0 Put	146	146	0	0.80
SPY Mar 06 341.0 Call	146	146	0	0.02
EEM Mar 20 40.0 Put	145	71	74	1.69
SBUX Mar 20 70.0 Put	145	145	0	1.10
INTC Mar 20 60.0 Call	144	144	0	0.70
GDX Apr 17 27.0 Put	143	143	0	1.30
SPY Feb 28 280.0 Put	143	136	7	1.10
SPY Apr 17 320.0 Call	141	141	0	1.80
SPY Apr 17 280.0 Put	138	138	0	10.22
VXX May 15 24.0 Put	138	138	0	4.05
PEI Jul 17 4.0 Call	137	97	40	0.05
SPY Mar 31 290.0 Put	136	136	0	12.13
SPY Mar 31 295.0 Put	135	135	0	14.80
XLU Mar 20 67.0 Put	135	91	44	4.50
GLD Mar 06 160.0 Call	132	132	0	0.44
SPY Feb 28 287.0 Put	132	122	10	3.50
FXI Apr 03 37.5 Put	131	131	0	0.87
EEM Feb 28 39.5 Put	131	131	0	0.34
SPY Feb 28 293.0 Call	130	130	0	2.92
GE Mar 20 8.0 Put	129	129	0	0.08
EXPE Feb 28 100.0 Call	128	128	0	0.95
DJX Mar 20 220.0 Put	128	128	0	2.48
ORCL Feb 28 48.0 Put	128	128	0	0.22
TSLA Mar 06 620.0 Call	127	127	0	46.65
QQQ Mar 20 235.0 Call	126	126	0	0.11
DB Apr 03 9.5 Put	125	125	0	1.11
SO Feb 28 59.0 Put	125	125	0	0.09
DB Apr 03 10.5 Put	125	125	0	1.89
SPY Apr 17 350.0 Call	124	0	124	0.01
IWM Mar 06 142.0 Put	124	124	0	3.28
SLV Mar 06 16.5 Put	123	123	0	0.77
EWW Mar 06 39.5 Put	122	122	0	0.89
MMM Feb 28 150.0 Put	122	122	0	0.65
GLD Mar 27 170.0 Call	122	122	0	0.28
QQQ Mar 20 225.0 Call	121	104	17	0.58
ABBV Feb 28 81.0 Put	121	121	0	0.37
SPY Feb 28 288.0 Put	121	90	31	3.95
XLF Feb 28 28.0 Put	121	121	0	1.32
SPY Mar 18 309.0 Put	120	120	0	19.48
QQQ Jun 19 152.0 Put	119	119	0	2.26
GLD Mar 20 165.0 Call	119	119	0	0.41
UBER Jun 19 36.0 Call	119	119	0	1.94
UBER Jun 19 43.0 Call	119	119	0	0.59
SPY Mar 06 275.0 Put	118	118	0	5.16
ORCL Mar 20 49.0 Put	118	118	0	2.30
SPY Mar 06 283.5 Put	117	117	0	6.61
SPY Mar 02 326.0 Call	116	116	0	0.02
CSCO Mar 20 40.0 Put	116	116	0	2.34
MRNA Apr 17 25.0 Call	116	116	0	4.50
FB Feb 28 165.0 Put	115	115	0	0.07
EWW Mar 20 39.0 Put	115	115	0	1.14
SPY Feb 28 305.0 Call	114	114	0	0.14
AAPL Feb 28 275.0 Call	114	103	11	0.55
CL Mar 20 67.5 Put	114	114	0	1.62
SPY Mar 06 300.0 Put	113	113	0	13.63
MSFT Mar 20 172.5 Call	113	113	0	1.56
VXX Mar 20 27.0 Call	112	112	0	1.69
NFLX Feb 28 350.0 Put	112	112	0	0.48
MSFT Feb 28 165.0 Call	112	112	0	0.10
HYG Mar 20 85.0 Put	111	111	0	1.07
SPY Mar 06 270.0 Put	111	111	0	3.11
GLD Feb 28 152.0 Put	110	110	0	0.57
SLV Mar 20 16.5 Call	110	110	0	0.19
SLV Mar 20 18.0 Call	110	110	0	0.04
GLD Feb 28 154.5 Call	110	110	0	0.16
EEM Mar 20 37.0 Put	110	109	1	0.62
GLD Feb 28 143.0 Call	110	110	0	9.30
SPY Mar 04 315.0 Call	109	109	0	0.47
SPY Feb 28 287.5 Put	109	109	0	3.15
SPY Mar 02 300.0 Call	108	108	0	2.48
NFLX Feb 28 335.0 Put	107	107	0	0.16
SLV Jun 30 16.0 Call	106	106	0	0.74
SLV Feb 28 16.0 Call	105	105	0	0.05
SPY Apr 17 323.0 Call	105	105	0	1.23
EFA Mar 20 54.0 Put	104	104	0	0.48
VXX Mar 20 17.0 Call	104	104	0	7.14
MSFT Jan 15 200.0 Call	104	104	0	4.35
MSFT Mar 06 177.5 Call	104	104	0	0.23
MSFT Mar 06 165.0 Call	103	103	0	2.11
EEM Mar 20 38.73 Put	103	103	0	1.23
SPY Mar 20 287.0 Put	102	102	0	11.95
XME Apr 17 22.0 Put	102	102	0	1.41
MSFT Mar 06 172.5 Call	102	102	0	0.80
F Mar 06 6.0 Put	101	101	0	0.06
COF Mar 20 85.0 Call	101	101	0	4.80
COP Mar 06 45.5 Put	101	101	0	1.55
DIS Mar 20 115.0 Call	101	101	0	5.15
ORCL Mar 20 53.0 Call	101	101	0	0.89
XLF Mar 20 28.0 Call	101	101	0	0.41
GE Feb 28 12.0 Put	101	101	0	1.87
GDX Mar 06 27.5 Put	100	100	0	1.08
SPY Mar 06 248.0 Put	100	100	0	1.26
CSX Mar 20 72.5 Call	100	100	0	2.03
EFA Mar 06 68.5 Put	100	100	0	7.17
SLV Mar 20 17.0 Call	100	100	0	0.11
IBB Mar 20 114.0 Call	100	100	0	3.60
SPY Mar 02 252.0 Put	100	100	0	0.61
EXPE Feb 28 101.0 Call	100	100	0	0.65
SPY Mar 27 313.0 Call	100	100	0	2.07
CSCO Mar 20 39.0 Put	100	100	0	1.80
EFA Mar 06 66.0 Put	100	100	0	4.77
EWW Mar 13 40.0 Put	100	100	0	1.35
MET Mar 20 44.0 Put	100	100	0	2.91
SPY Mar 13 279.0 Put	100	100	0	6.96
BAC Mar 06 29.0 Call	100	100	0	0.71
EWZ Mar 06 37.5 Put	100	100	0	1.35
SPY Apr 17 173.0 Put	100	100	0	0.34
MS Feb 28 44.0 Put	100	100	0	0.55
LUV Mar 20 45.0 Put	100	100	0	2.60
QQQ Apr 17 200.0 Call	100	100	0	11.33
GLD Mar 06 149.0 Put	100	100	0	0.82
SPY Mar 06 256.0 Put	99	99	0	1.83
SPY Mar 02 256.0 Put	99	99	0	0.77
SPY Mar 02 285.0 Put	98	84	14	4.49
GDX Mar 06 27.5 Call	98	98	0	0.45
EXPE Feb 28 99.0 Put	98	98	0	2.25
IWM Mar 20 150.0 Put	97	97	0	6.45
SPY Mar 04 303.0 Call	97	97	0	2.66
FXI Feb 28 40.0 Call	97	97	0	0.11
SLV Mar 06 15.5 Put	96	96	0	0.17
AAPL Feb 28 310.0 Call	96	96	0	0.01
EEM Mar 06 40.0 Call	96	96	0	0.94
UVXY Apr 17 10.0 Put	96	96	0	0.21
CSX Mar 20 77.5 Put	94	94	0	8.00
XLE Jul 17 46.0 Call	94	94	0	2.37
GM Mar 06 29.0 Put	93	93	0	0.80
GM Mar 06 30.0 Put	93	93	0	1.26
SPCE Mar 20 30.0 Call	93	93	0	1.30
BAC Mar 20 29.5 Call	93	93	0	0.81
BAC Apr 17 30.0 Put	92	92	0	2.50
SPCE Feb 28 20.0 Put	92	92	0	0.65
SPY Feb 28 306.0 Call	92	92	0	0.11
FXI Mar 20 39.0 Put	91	91	0	1.13
AAPL Feb 28 287.5 Call	91	91	0	0.13
EFA Mar 13 61.5 Put	90	90	0	1.78
SPCE Feb 28 23.0 Call	90	90	0	0.45
SPY Mar 02 320.0 Call	90	90	0	0.07
VXX Mar 06 21.0 Put	90	90	0	0.82
GDX Mar 06 27.0 Call	89	89	0	0.64
F Mar 06 7.0 Put	88	88	0	0.29
AXP Mar 20 120.0 Call	88	88	0	0.96
SPY Mar 20 317.0 Call	88	88	0	0.87
QQQ Mar 31 160.0 Put	87	87	0	1.15
SPY Apr 17 223.0 Put	87	87	0	1.45
ORCL Apr 09 49.0 Put	87	87	0	2.83
SPY Feb 28 302.5 Call	87	30	57	0.48
GLD Feb 28 151.0 Put	86	86	0	0.43
TSLA Feb 28 600.0 Put	85	85	0	7.65
SPY Feb 28 295.0 Call	85	85	0	1.66
VXX Feb 28 25.0 Call	84	57	27	0.51
EFA Mar 20 51.0 Put	84	84	0	0.28
ORCL Feb 28 51.0 Put	84	73	11	1.73
PRU Mar 20 90.0 Call	83	83	0	0.22
GLD Feb 28 155.5 Call	83	83	0	0.05
F Feb 28 7.0 Put	83	83	0	0.17
SPY Apr 17 327.0 Call	82	82	0	0.63
EWZ Mar 06 37.5 Call	82	82	0	0.97
AAPL Feb 28 280.0 Call	82	82	0	0.27
EEM Mar 31 41.0 Put	82	82	0	2.19
EEM Mar 31 43.23 Put	82	82	0	3.74
SLV Jun 30 16.5 Call	81	81	0	0.55
SPY May 15 300.0 Call	79	69	10	9.84
LOW Mar 20 105.0 Call	78	78	0	4.95
TSLA Feb 28 630.0 Put	78	78	0	13.10
IWM Feb 28 141.0 Put	78	78	0	0.70
SPY Feb 28 297.0 Call	77	77	0	1.09
GLD Mar 13 160.0 Call	77	77	0	0.64
SPY Mar 06 285.0 Put	77	76	1	7.22
AAPL Feb 28 270.0 Call	76	66	10	1.10
EWY Apr 17 60.0 Call	76	76	0	0.65
SPY Mar 20 240.0 Put	76	76	0	1.53
OLLI Mar 20 42.5 Put	75	75	0	1.31
VXX Aug 21 15.0 Put	75	75	0	1.43
OLLI Mar 20 57.5 Call	75	75	0	0.49
SPY Apr 17 277.0 Put	74	74	0	10.66
BAC Feb 28 29.5 Put	74	74	0	1.19
USO Apr 17 10.0 Call	74	74	0	0.37
QQQ Feb 28 210.0 Put	74	52	22	9.30
AAPL Feb 28 255.0 Put	74	73	1	2.96
BAC Feb 28 28.5 Put	74	74	0	0.47
TRV Mar 20 120.0 Put	73	73	0	3.60
SPY Mar 13 285.0 Put	73	63	10	9.27
XLE Mar 06 45.0 Call	73	73	0	1.34
EWZ Mar 20 38.0 Put	73	73	0	2.34
SPY Mar 02 286.0 Put	72	72	0	4.76
AAPL Feb 28 265.0 Call	72	72	0	2.10
TSLA Jun 19 570.0 Put	72	72	0	73.00
SPY Mar 02 302.0 Call	72	72	0	1.84
SPY Feb 28 270.0 Put	71	70	1	0.33
SPY Mar 09 252.0 Put	71	71	0	1.95
SLV Mar 13 15.5 Put	71	71	0	0.21
UBER Apr 17 35.0 Put	70	70	0	4.70
XOP Jan 15 14.0 Call	69	69	0	2.47
SPCE Feb 28 19.0 Put	68	68	0	0.30
XLK Mar 20 95.0 Call	68	68	0	0.61
AMZN Feb 28 1700.0 Put	67	67	0	3.45
SPY Mar 13 311.0 Call	67	67	0	1.70
VXX Mar 20 20.0 Call	67	67	0	5.05
XLF Mar 06 26.0 Put	66	66	0	0.59
SPY Mar 20 312.0 Call	66	66	0	1.85
SPY Mar 20 285.0 Put	66	66	0	8.77
XOP Oct 16 15.0 Call	66	66	0	1.74
SPY Mar 27 312.5 Call	66	66	0	2.21
SPY Mar 02 302.0 Put	66	66	0	13.34
SPY Mar 20 320.0 Call	66	61	5	0.63
AMD Jan 15 23.0 Put	65	65	0	1.25
SPY Feb 28 288.0 Call	65	62	3	6.45
TLT Mar 13 153.0 Put	65	65	0	2.02
SSNC Apr 17 50.0 Put	65	65	0	1.50
TLT Mar 13 154.5 Put	65	65	0	2.77
TSLA Aug 21 535.0 Put	65	65	0	72.20
SPY Mar 20 300.0 Call	65	65	0	5.83
T Sep 18 32.0 Put	65	65	0	1.53
SPY Mar 20 302.0 Put	64	64	0	16.23
XRT Mar 20 43.0 Call	64	64	0	0.48
GLD Mar 06 154.5 Call	64	64	0	1.43
QQQ Feb 28 209.0 Put	63	63	0	7.40
TAL Mar 20 45.0 Put	63	63	0	0.55
QQQ Feb 28 200.0 Put	63	63	0	1.80
SPY Feb 28 294.0 Call	63	63	0	1.85
APHA Jan 15 2.5 Call	63	63	0	1.30
SPY Feb 28 292.5 Call	63	63	0	2.87
HYG Jun 19 85.0 Put	62	62	0	2.45
GLD Mar 20 158.0 Call	62	62	0	1.18
SPY Jun 30 320.0 Call	62	61	1	5.52
QQQ Jun 19 205.0 Put	62	62	0	14.58
IWM Mar 06 150.0 Call	62	62	0	2.76
COST Mar 20 255.0 Put	61	61	0	4.40
RUT Apr 17 1550.0 Put	61	61	0	114.47
SPY Mar 06 271.0 Put	61	61	0	3.30
SPY Mar 20 318.0 Put	61	58	3	31.00
NIO Feb 28 4.0 Call	61	61	0	0.06
SPY Mar 20 235.0 Put	61	61	0	1.46
RUT Apr 17 1525.0 Put	61	61	0	99.97
GM Mar 06 29.5 Call	61	61	0	1.20
SPY Mar 06 273.0 Put	61	61	0	3.61
CCL Feb 28 32.0 Put	61	61	0	0.55
SPY Mar 06 247.0 Put	60	60	0	1.33
NIO Mar 06 3.0 Put	60	60	0	0.03
SPY Mar 20 286.0 Put	60	60	0	10.12
SLV Mar 13 17.0 Call	60	60	0	0.08
BABA Mar 20 190.0 Put	60	60	0	4.05
QQQ Jun 19 185.0 Put	60	60	0	7.32
GLD Feb 28 150.0 Put	60	60	0	0.21
SPY Mar 09 291.0 Put	60	60	0	10.17
SPY Jun 19 285.0 Put	60	60	0	16.62
ABB Apr 17 22.0 Put	59	59	0	1.65
GLD Mar 20 140.0 Put	59	59	0	0.22
NIO Feb 28 4.0 Put	59	59	0	0.09
SPY Mar 27 250.0 Put	59	59	0	2.60
CMCSA Apr 17 42.5 Put	59	59	0	3.45
FXI Mar 06 39.0 Put	59	59	0	0.66
GLD Mar 13 155.0 Call	58	58	0	1.59
SPY Mar 20 337.0 Call	57	57	0	0.06
PFE Jun 19 39.0 Call	57	57	0	0.20
GDXJ Jan 15 47.0 Call	56	56	0	2.06
SPY Mar 11 276.0 Put	56	56	0	5.88
XLU Mar 20 63.0 Put	56	56	0	2.05
QQQ Mar 20 190.0 Put	56	55	1	4.58
EEM Mar 06 39.0 Put	56	56	0	0.84
XLU Mar 06 62.5 Put	56	56	0	1.43
SPY Mar 20 316.0 Call	55	55	0	1.07
SLV Apr 17 18.0 Call	55	55	0	0.11
SPY Mar 09 246.0 Put	55	55	0	1.23
RUTW Mar 06 1425.0 Put	54	54	0	24.33
SPCE Mar 20 15.0 Put	54	54	0	1.35
IWM Mar 06 150.5 Call	54	54	0	2.46
BAC Mar 06 28.0 Put	54	54	0	1.09
RUTW Mar 06 1470.0 Put	53	53	0	50.11
XOP May 15 15.0 Call	53	53	0	1.11
SPY Mar 20 271.0 Put	53	33	20	6.62
SPY Jun 19 325.0 Call	52	52	0	3.20
MSFT Jan 15 170.0 Call	52	52	0	12.05
SPY Mar 31 285.0 Put	52	12	40	10.40
ACB Jan 15 1.5 Call	52	52	0	0.38
EEM Mar 13 39.0 Put	52	52	0	1.13
SPY Mar 16 303.0 Call	52	52	0	4.91
SPY May 15 294.0 Call	51	51	0	13.06
GILD Apr 17 80.0 Call	51	25	26	2.64
SPY May 15 299.0 Call	51	51	0	11.25
V Feb 28 170.0 Put	50	50	0	0.80
FCX Mar 06 9.0 Put	50	50	0	0.30
EEM Mar 20 39.73 Call	50	50	0	1.41
SPY Mar 13 267.0 Put	50	50	0	4.18
QQQ Feb 28 190.0 Put	50	50	0	0.62
SPY Apr 17 335.0 Call	50	50	0	0.34
TLT Apr 03 154.0 Call	50	50	0	3.95
SPY Mar 13 278.0 Put	50	50	0	6.44
RUTW Mar 06 1420.0 Put	50	50	0	22.94
ALT Mar 20 5.0 Call	50	0	50	4.50
GLD Apr 17 156.0 Call	50	50	0	2.65
AUY Mar 20 4.5 Call	50	50	0	0.06
LQD May 15 125.0 Put	50	50	0	0.45
TSLA Mar 06 400.0 Put	50	50	0	3.10
SPY Mar 13 276.0 Put	50	50	0	6.06
AAPL May 15 250.0 Put	50	50	0	14.66
AMGN Feb 28 200.0 Put	50	50	0	4.00
AAPL Apr 17 255.0 Put	49	49	0	15.85
SPY Mar 02 300.0 Put	49	49	0	12.06
AAPL May 15 275.0 Call	49	49	0	14.10
IQ Feb 28 26.5 Call	49	49	0	0.01
SPY Mar 04 262.0 Put	49	49	0	1.89
SPCE Mar 13 20.0 Put	49	49	0	2.95
SLV Dec 31 15.5 Call	49	49	0	1.50
SPY Mar 09 277.0 Put	48	48	0	4.99
RUTW Mar 06 1600.0 Put	48	0	48	120.00
EWG Mar 20 24.0 Put	48	48	0	0.50
ARCC Mar 20 17.0 Put	48	48	0	0.85
TWTR Feb 28 31.5 Put	48	48	0	0.30
SPY Mar 27 314.0 Call	47	47	0	1.83
SPY Apr 17 233.0 Put	47	47	0	2.40
SPY Mar 27 240.0 Put	47	47	0	2.25
XLE Mar 06 41.0 Put	47	47	0	0.52
XBI Mar 06 82.0 Put	47	37	10	1.85
SPY Feb 28 299.0 Call	46	46	0	0.74
QQQ Mar 06 200.5 Put	46	46	0	5.69
CMCSA Jun 19 40.0 Put	46	46	0	2.63
QQQ Mar 20 180.0 Put	46	46	0	2.96
MSFT Feb 28 157.5 Call	46	46	0	1.64
NTNX Mar 06 22.0 Call	46	46	0	1.54
SPY Mar 20 247.0 Put	46	46	0	2.06
AG Mar 20 7.0 Put	46	46	0	0.30
COST Mar 20 240.0 Put	46	46	0	1.96
GILD Mar 27 75.0 Call	46	20	26	2.20
NTNX Mar 06 23.0 Call	46	46	0	0.97
UNM Jun 19 22.5 Put	46	46	0	1.65
FXI Mar 20 41.0 Put	45	45	0	2.12
SPY Mar 11 300.0 Call	45	45	0	5.10
XOM Jun 19 47.5 Put	45	45	0	3.15
VXX Mar 20 25.0 Call	45	45	0	2.30
SQQQ Mar 20 25.0 Call	45	45	0	3.70
AAPL Apr 17 280.0 Put	45	45	0	26.71
AMZN Feb 28 1800.0 Put	45	45	0	12.00
MSFT Feb 28 135.0 Put	45	45	0	0.04
SPY Mar 02 305.0 Put	44	44	0	14.70
SLV Sep 30 15.5 Call	44	44	0	1.23
SPY Apr 17 239.0 Put	44	44	0	2.98
SPY May 15 301.0 Call	44	44	0	10.18
QQQ Mar 06 170.0 Put	44	44	0	0.80
MT Jan 15 15.0 Put	44	44	0	3.10
BABA Mar 06 215.0 Call	44	44	0	1.87
BABA Mar 20 215.0 Call	44	44	0	3.57
XLF Jun 19 25.0 Call	43	43	0	2.56
FB Apr 17 225.0 Call	43	43	0	1.03
SPY Mar 09 331.0 Call	43	43	0	0.11
GLD Mar 20 154.5 Put	42	42	0	4.15
SPY Feb 28 307.0 Call	42	42	0	0.09
FB Apr 17 205.0 Call	42	42	0	4.16
IWM Mar 06 150.0 Put	42	42	0	6.66
XLE May 15 46.71 Call	42	42	0	1.64
MSFT Mar 20 177.5 Call	42	42	0	0.85
FCX Mar 13 9.0 Put	42	29	13	0.36
SPY May 15 298.0 Call	42	42	0	11.77
XLV Apr 17 90.33 Put	42	42	0	3.50
RUT Mar 20 1410.0 Put	41	41	0	32.76
GOLD Apr 17 18.0 Put	41	41	0	0.70
BABA Feb 28 180.0 Put	41	41	0	0.06
RUT Mar 20 1415.0 Put	41	41	0	34.23
SPY Mar 20 307.0 Call	41	41	0	3.22
SPXS Mar 20 20.0 Call	41	41	0	1.55
GLD Apr 03 151.5 Put	41	41	0	2.87
HD Feb 28 220.0 Put	41	41	0	4.55
SINA Apr 17 25.0 Put	41	41	0	0.35
GPN Apr 17 180.0 Put	41	41	0	11.30
SPY Feb 28 302.0 Call	41	41	0	0.32
COST Mar 20 220.0 Put	40	40	0	1.09
SMH May 15 135.0 Put	40	38	2	13.15
SPY Feb 28 300.0 Put	40	40	0	9.51
QQQ Mar 20 205.0 Call	40	40	0	6.65
SPY Apr 17 221.0 Put	40	40	0	1.35
XLE Jun 19 51.21 Call	40	40	0	0.39
YPF Mar 20 8.0 Put	40	15	25	0.65
UVXY Feb 28 26.0 Call	40	40	0	0.56
RH Feb 28 180.0 Put	40	40	0	1.70
GLD Mar 06 144.5 Put	40	40	0	0.27
SPY Apr 17 254.0 Put	40	40	0	4.97
AVGO Mar 13 270.0 Call	39	39	0	10.50
NOK Apr 17 5.0 Call	39	39	0	0.04
MSFT Mar 13 165.0 Call	39	39	0	3.02
GOLD Jun 19 17.0 Put	39	38	1	0.57
GLD Mar 20 150.0 Put	39	39	0	1.78
AVGO Mar 20 270.0 Call	39	39	0	11.50
UAL May 15 75.0 Put	39	39	0	15.45
GS Mar 20 200.0 Put	39	39	0	10.35
FXI May 15 35.0 Put	39	39	0	0.70
BAC Feb 28 29.0 Call	38	38	0	0.13
QQQ Mar 06 205.0 Put	38	38	0	7.80
GLD Apr 03 168.0 Call	38	38	0	0.52
XLU Mar 20 66.0 Call	38	38	0	0.24
RUTW Mar 27 1420.0 Put	38	38	0	42.41
GLD Mar 13 147.0 Put	38	38	0	0.71
GE Feb 28 11.0 Call	38	38	0	0.02
XLP Mar 20 58.0 Call	38	38	0	1.25
AAPL Feb 28 245.0 Put	38	38	0	0.97
SBUX Jul 17 75.0 Put	38	38	0	4.55
PBR Mar 20 9.0 Put	38	38	0	0.10
TSLA Feb 28 800.0 Put	38	38	0	159.59
SNAP Mar 06 16.0 Call	38	38	0	0.14
SPXU Mar 20 20.0 Put	37	37	0	0.30
SPY Feb 28 287.5 Call	37	36	1	5.74
GLD Mar 06 148.0 Put	37	37	0	0.68
SPY Mar 20 260.0 Put	37	37	0	3.96
IWM Mar 06 160.0 Call	37	0	37	0.29
XLE Apr 17 46.21 Call	37	37	0	1.50
F Jun 19 7.0 Call	37	37	0	0.47
SPY Feb 28 287.0 Call	36	36	0	6.57
SPY Mar 11 286.0 Put	36	36	0	8.42
GM Feb 28 30.5 Call	36	36	0	0.21
SPY Mar 04 280.0 Put	36	36	0	4.48
EWG Mar 20 19.0 Put	36	36	0	0.10
F Feb 28 7.0 Call	36	36	0	0.03
STZ Oct 16 145.0 Put	36	36	0	6.80
MSFT Feb 28 167.5 Call	35	35	0	0.04
GILD Feb 28 70.0 Put	35	35	0	0.89
IWM Feb 28 149.0 Put	35	35	0	3.00
FXI Feb 28 39.0 Put	35	35	0	0.14
SNPS Sep 18 135.0 Call	35	35	0	12.15
EWZ Mar 06 36.5 Put	35	35	0	0.99
VXX Mar 06 22.0 Call	35	35	0	3.05
SPY Mar 31 310.0 Put	35	35	0	21.04
QQQ Mar 20 161.0 Put	35	35	0	0.73
AMD Jun 19 25.0 Put	35	35	0	0.73
SPY Mar 20 326.0 Call	35	35	0	0.22
XLI Apr 17 66.0 Put	35	35	0	1.39
SNPS Sep 18 145.0 Call	35	35	0	7.70
GDX Feb 28 27.0 Put	35	35	0	0.46
SPY Feb 28 260.0 Put	34	4	30	0.20
XLE Mar 06 46.0 Put	34	34	0	2.57
EFA Mar 20 66.5 Call	34	34	0	0.18
MMM Feb 28 147.0 Put	34	34	0	0.26
SPY Mar 02 288.0 Put	34	34	0	4.29
AAPL Feb 28 235.0 Put	34	34	0	0.35
IQ Feb 28 22.5 Call	34	34	0	0.33
XOP Mar 06 13.5 Put	33	33	0	0.40
SCOR Jul 17 5.0 Put	33	33	0	1.71
SPY Feb 28 295.0 Put	33	33	0	7.97
OIH Mar 06 4.5 Put	33	33	0	0.02
GE Jan 15 15.0 Call	33	33	0	0.30
TEVA Mar 20 8.0 Put	33	33	0	0.09
SCOR Apr 17 5.0 Put	33	33	0	1.48
SLV Jan 15 17.0 Call	33	33	0	0.98
TSLA Feb 28 750.0 Put	33	33	0	109.79
T Feb 28 34.0 Put	32	32	0	0.21
OMI Mar 20 7.5 Call	32	32	0	0.50
IWM Mar 06 149.0 Put	32	32	0	6.22
EEM Mar 06 39.5 Put	32	32	0	1.08
GDXJ Jan 15 52.0 Call	32	32	0	1.30
GLD Feb 28 154.0 Call	32	32	0	0.19
XOM Mar 20 52.5 Put	32	32	0	4.20
QQQ May 15 165.0 Put	32	32	0	2.95
XLU Apr 17 58.0 Put	32	32	0	0.88
USO Apr 17 9.0 Put	32	32	0	0.40
QQQ Jun 30 172.0 Put	32	32	0	4.76
SPY Apr 17 305.0 Put	32	32	0	20.82
XLV Mar 20 95.0 Call	32	2	30	2.12
AAPL Mar 06 265.0 Call	32	32	0	7.85
SPCE Feb 28 21.0 Put	32	32	0	1.15
QQQ Jun 30 182.0 Put	32	32	0	6.81
XLP Mar 20 58.0 Put	32	32	0	2.00
IWM Mar 06 157.0 Put	32	32	0	11.08
USO Apr 17 11.0 Call	32	32	0	0.10
BIDU Mar 20 115.0 Put	31	16	15	4.15
SLV Mar 31 16.0 Call	31	31	0	0.40
WDC Mar 27 50.0 Put	31	31	0	2.06
XLV Mar 06 94.5 Put	31	31	0	4.65
SPY Apr 17 330.0 Call	31	31	0	0.46
FXI Apr 03 38.5 Put	31	31	0	1.13
NUGT Mar 20 25.0 Call	31	31	0	2.97
SPY Apr 17 292.0 Put	31	31	0	13.90
TSLA Feb 28 620.0 Put	31	31	0	9.95
GLD May 15 155.0 Put	31	31	0	5.95
GLD Mar 06 148.0 Call	31	31	0	4.80
FXI May 15 43.5 Call	31	31	0	0.51
CHK Apr 17 0.5 Call	31	31	0	0.02
NIO Apr 17 6.0 Call	31	31	0	0.28
GLD Mar 13 145.5 Put	31	31	0	0.52
EWW Mar 13 40.5 Put	31	31	0	1.53
APHA Jul 17 4.0 Call	31	31	0	0.35
UNG Jul 17 15.0 Call	30	30	0	0.67
SPCE Mar 20 19.0 Call	30	30	0	4.70
AAPL Feb 28 277.5 Call	30	30	0	0.37
GLNG Jan 21 12.5 Put	30	30	0	4.83
FXI May 15 38.5 Put	30	30	0	1.37
SPY Mar 09 310.0 Call	30	30	0	1.52
SPY May 15 304.0 Call	30	30	0	8.42
DJX Jun 19 270.0 Call	30	30	0	5.85
RUTW Mar 06 1490.0 Put	30	30	0	57.90
SGMS Jan 15 8.0 Put	30	30	0	1.00
GLD Mar 20 160.0 Call	30	30	0	0.87
NUGT Mar 20 45.0 Call	30	30	0	0.22
RUTW Feb 28 1450.0 Put	30	30	0	10.00
GLNG Jun 19 15.0 Put	30	30	0	4.13
INTC Feb 28 58.5 Call	30	30	0	0.01
SPY Jun 30 260.0 Put	30	30	0	9.33
SPY May 15 302.0 Call	30	30	0	9.69
COST Mar 13 270.0 Put	30	30	0	6.00
SPY May 15 290.0 Put	30	30	0	15.08
TWTR Mar 20 34.0 Put	30	30	0	2.95
XP May 15 25.0 Put	30	30	0	0.85
DISH Mar 20 33.0 Put	30	30	0	1.95
NIO Mar 06 5.0 Call	30	30	0	0.08
SPY Apr 01 304.0 Call	30	30	0	5.11
DJX Mar 20 180.0 Put	30	30	0	0.25
GE Mar 20 13.0 Call	30	30	0	0.03
SLV Apr 17 15.0 Call	30	30	0	1.01
SBUX Feb 28 75.0 Put	30	30	0	0.63
SPY May 15 303.0 Call	30	30	0	9.02
QQQ Feb 28 207.0 Call	29	21	8	0.67
TLT Mar 06 155.0 Call	29	29	0	2.04
VXX Mar 20 26.0 Call	29	29	0	1.85
QQQ Mar 20 202.0 Put	29	29	0	9.20
X Mar 20 6.0 Put	29	29	0	0.11
AAPL Mar 20 270.0 Put	29	29	0	19.45
UVXY Mar 06 20.0 Put	29	26	3	1.21
WFC Jun 19 40.0 Put	29	29	0	2.37
EFA Mar 06 61.5 Put	29	29	0	1.71
NLY Oct 16 9.0 Put	28	28	0	1.09
IIVI Oct 16 25.0 Put	28	28	0	3.30
EWW Mar 06 39.5 Call	28	28	0	1.62
BAC Apr 03 27.5 Put	28	28	0	1.58
GLD Apr 03 153.0 Put	28	28	0	3.70
SPY May 15 293.0 Call	28	28	0	13.62
SPY Mar 04 275.0 Put	28	28	0	4.13
NLY Oct 16 10.0 Put	28	28	0	1.89
BABA Feb 28 197.5 Put	28	28	0	0.76
QQQ Mar 06 200.0 Put	28	28	0	6.49
TEVA Jun 19 14.0 Call	28	28	0	0.89
SPY Feb 28 250.0 Put	28	28	0	0.02
SPY Feb 28 298.0 Call	28	27	1	0.94
QQQ May 15 160.0 Put	28	28	0	2.36
BUD Mar 20 50.0 Put	28	28	0	0.77
AAPL Mar 06 230.0 Put	28	28	0	3.40
SLV Mar 20 16.0 Put	28	28	0	0.52
EFA Mar 20 65.0 Call	27	27	0	0.48
XLK Mar 20 88.0 Call	27	27	0	2.82
IWM Feb 28 142.0 Put	27	27	0	0.91
TLT Apr 17 170.0 Call	27	27	0	0.64
EFA Mar 20 53.0 Put	27	27	0	0.38
EFA Mar 20 55.0 Put	27	27	0	0.65
SPY Mar 06 281.0 Put	27	27	0	6.11
TSLA Mar 20 300.0 Put	27	27	0	1.54
AAPL Mar 20 260.0 Put	27	27	0	14.30
SPY Feb 28 297.5 Call	27	27	0	0.79
TLT Feb 28 154.5 Put	27	27	0	0.62
BAC Apr 03 26.0 Put	27	27	0	1.07
XOP Apr 17 19.0 Call	27	27	0	0.08
XBIT Mar 20 15.0 Call	27	27	0	0.20
PSEC Apr 17 5.0 Put	26	26	0	0.10
QQQ Mar 06 209.0 Put	26	26	0	9.70
CCL Feb 28 32.0 Call	26	11	15	0.45
QQQ Mar 31 201.0 Put	26	26	0	9.80
VXX Mar 20 24.0 Call	26	26	0	2.60
SPY Mar 27 290.0 Put	26	26	0	13.28
AAPL Feb 28 267.5 Call	26	26	0	1.54
BYND Feb 28 90.0 Put	26	26	0	2.30
XLP Apr 17 60.0 Call	26	26	0	0.70
EWZ Mar 06 36.5 Call	26	26	0	1.51
SPY Mar 30 275.0 Put	26	26	0	7.46
XLE Mar 06 44.5 Call	26	26	0	1.71
RUTW Mar 13 1495.0 Put	26	26	0	63.01
TSLA Mar 06 550.0 Put	26	26	0	20.35
CHK Apr 17 1.0 Call	26	26	0	0.01
SPY Mar 30 287.0 Put	26	26	0	11.38
AAPL Apr 17 320.0 Call	26	26	0	1.57
GLD Feb 28 152.5 Put	26	26	0	0.93
IWM Mar 20 152.0 Call	26	26	0	2.83
WFC Jun 19 42.5 Call	25	25	0	2.18
GDX Apr 17 29.0 Put	25	25	0	2.74
AAL Mar 20 25.0 Put	25	25	0	5.40
XLK Mar 20 85.0 Put	25	25	0	3.50
SPY Mar 06 279.0 Put	25	25	0	4.63
QQQ Feb 28 212.0 Put	25	25	0	9.77
SLV Apr 03 16.5 Call	25	25	0	0.25
IQ Feb 28 21.0 Put	25	1	24	0.07
VXX Aug 21 25.0 Call	25	25	0	4.45
XOP Jan 15 11.0 Put	25	25	0	0.90
UVXY Mar 06 26.0 Call	25	25	0	2.50
SLV Sep 30 18.0 Call	25	25	0	0.49
LULU Mar 20 195.0 Put	25	25	0	4.00
TWTR Sep 18 32.0 Call	25	25	0	4.60
LK Jan 15 60.0 Call	25	25	0	4.54
CCL Jul 17 25.0 Put	25	25	0	2.90
LK Feb 28 36.0 Put	25	25	0	0.60
SPCE Feb 28 22.0 Call	25	25	0	0.60
FB Jun 19 155.0 Put	25	25	0	4.05
EFA Mar 06 60.5 Put	25	25	0	1.34
USX Aug 21 5.0 Call	25	25	0	0.05
SPY Feb 28 292.0 Call	25	24	1	2.52
LK Jan 15 65.0 Call	25	25	0	3.52
TSLA Mar 20 400.0 Put	25	25	0	5.91
RUTW Mar 27 1425.0 Put	25	25	0	43.77
RUTW Feb 28 1505.0 Call	25	25	0	8.60
GDX Apr 17 24.0 Put	25	25	0	0.29
SPY Mar 13 300.0 Put	25	25	0	13.39
RUTW Mar 27 1470.0 Put	24	24	0	66.10
CVX Mar 20 90.0 Put	24	24	0	3.30
SPY Mar 09 286.0 Call	24	24	0	12.08
XLE Apr 17 43.71 Put	24	24	0	2.55
TLT Mar 20 165.0 Call	24	24	0	0.57
GLD May 15 151.0 Put	24	24	0	3.60
NIO Mar 06 4.5 Call	24	24	0	0.14
GDX Apr 17 25.0 Put	24	24	0	0.54
PRGO May 15 40.0 Put	24	24	0	0.55
RUTW Mar 06 1495.0 Put	24	24	0	64.80
SPY Mar 02 277.0 Call	24	24	0	16.51
QQQ Mar 06 175.0 Put	24	24	0	1.13
RUTW Feb 28 1445.0 Put	24	24	0	14.01
GLD Jun 19 156.0 Put	24	24	0	7.00
GLD Jun 30 153.0 Put	24	24	0	5.50
BYND Feb 28 103.0 Put	24	24	0	15.88
ADNT Mar 20 23.0 Put	24	24	0	1.10
NVAX Apr 17 15.0 Call	24	24	0	4.00
SPY Mar 20 301.0 Put	24	24	0	17.11
PVAC Mar 20 12.5 Put	24	24	0	0.50
SPY Apr 17 302.0 Put	24	24	0	18.47
SPY Mar 06 251.0 Put	24	24	0	1.60
CMG Feb 28 580.0 Put	24	24	0	1.63
BYND Feb 28 101.0 Put	23	23	0	12.54
EWW Mar 20 40.0 Put	23	23	0	1.47
VXX Mar 20 20.0 Put	23	23	0	1.07
SPY Feb 28 309.0 Call	23	19	4	0.06
EEM Mar 20 39.0 Put	23	23	0	1.20
EEM Mar 06 34.0 Put	23	23	0	0.12
UVXY Apr 17 27.0 Put	23	10	13	6.80
EEM Mar 06 37.0 Put	23	23	0	0.45
T Feb 28 35.0 Put	23	23	0	0.90
UBER Jun 19 28.0 Put	23	23	0	2.26
IWM May 15 168.0 Call	23	23	0	0.52
CCL Apr 17 20.0 Put	23	23	0	1.15
GE Jun 19 15.0 Call	22	22	0	0.07
XLE Mar 20 49.0 Call	22	22	0	0.45
SLV Jul 17 20.0 Call	22	22	0	0.15
SPY Mar 04 294.0 Call	22	22	0	6.18
SPY Jun 19 265.0 Put	22	22	0	9.62
CSCO Mar 06 37.0 Put	22	22	0	0.77
PLUG Mar 06 3.0 Put	22	22	0	0.05
SPY Jun 19 290.0 Call	22	22	0	18.35
USO Feb 28 10.0 Put	22	22	0	0.53
QQQ Mar 20 185.0 Put	22	22	0	3.30
NUGT Jan 15 35.0 Call	22	22	0	4.00
IWM Apr 17 170.0 Call	22	22	0	0.21
RUTW Feb 28 1495.0 Put	22	22	0	32.34
ACB Sep 18 0.5 Put	22	11	11	0.07
SPY Jun 19 285.0 Call	22	22	0	21.50
INDA Jun 19 37.0 Call	22	22	0	0.25
SPY May 15 307.0 Call	21	21	0	7.36
AAPL Feb 28 285.0 Call	21	21	0	0.16
Z Feb 28 56.0 Put	21	21	0	3.00
SPY Apr 17 322.0 Put	21	21	0	31.85
SPY Mar 13 251.0 Put	21	21	0	1.88
AMZN Feb 28 1950.0 Call	21	21	0	2.20
VXX Feb 28 20.5 Put	21	21	0	0.03
SINA Mar 20 25.0 Put	21	21	0	0.14
AAPL Mar 06 300.0 Call	21	21	0	0.56
QQQ Mar 20 212.0 Put	21	21	0	13.00
SPY Feb 28 286.0 Call	21	21	0	7.39
CLVS Apr 17 15.0 Call	21	21	0	0.25
SPY Mar 20 314.0 Call	21	21	0	1.44
MGM Sep 18 36.0 Call	21	21	0	0.27
QQQ Apr 17 160.0 Put	21	21	0	1.69
XOP Mar 20 15.0 Call	21	21	0	0.72
SPY Mar 06 305.0 Call	21	21	0	2.58
BKNG Feb 28 1600.0 Put	21	21	0	7.80
IWM Feb 28 143.0 Put	21	21	0	1.16
AAPL Feb 28 297.5 Call	21	21	0	0.05
QQQ Mar 06 215.0 Call	21	21	0	0.99
GLD Mar 20 170.0 Call	21	21	0	0.24
SPY Apr 17 272.0 Put	21	21	0	7.60
SPY Mar 13 252.0 Put	21	21	0	1.96
SPY Feb 28 301.0 Call	21	21	0	0.62
CSCO Mar 06 38.0 Put	21	21	0	1.06
SPY Mar 27 290.0 Call	21	21	0	11.92
NFLX Feb 28 385.0 Call	21	21	0	0.96
BAC Mar 20 32.0 Call	21	21	0	0.16
MGM Sep 18 35.0 Call	21	21	0	0.34
UNG Apr 17 15.0 Call	20	20	0	0.26
SPY Apr 17 276.0 Put	20	20	0	8.61
SPY Mar 09 281.0 Put	20	20	0	5.92
AMZN Feb 28 1775.0 Put	20	20	0	9.55
ZNGA Mar 06 6.5 Put	20	20	0	0.16
T Oct 16 33.0 Call	20	20	0	3.30
AMD Feb 28 50.5 Put	20	20	0	8.17
AMZN Feb 28 1830.0 Put	20	20	0	25.20
SLV Dec 31 15.5 Put	20	20	0	1.01
EEM Feb 28 40.0 Call	20	20	0	0.25
SLV Mar 31 16.5 Put	20	20	0	0.87
FSCT Aug 21 35.0 Call	20	20	0	0.07
SPY May 15 230.0 Put	20	20	0	2.72
SPY Mar 18 330.0 Call	20	20	0	0.17
BABA Mar 06 200.0 Call	20	20	0	7.55
FSCT Aug 21 30.0 Call	20	20	0	2.97
XLE Mar 31 36.0 Put	20	20	0	0.36
USO Mar 13 9.5 Call	20	20	0	0.40
RUT Mar 20 1505.0 Call	20	20	0	38.14
QQQ May 15 210.0 Call	20	20	0	7.76
CRON Feb 28 7.0 Put	20	20	0	1.26
USO Mar 06 10.0 Put	20	20	0	0.64
GILD Jan 15 80.0 Call	20	20	0	4.90
FSCT May 15 30.0 Call	20	20	0	2.98
PFE Mar 06 31.0 Put	20	20	0	0.19
SPY Mar 13 316.0 Call	20	10	10	0.93
GDX Mar 20 26.0 Put	20	20	0	0.57
EWZ Apr 17 35.0 Put	20	20	0	1.28
JD Feb 28 38.0 Put	20	20	0	0.68
FSCT May 15 35.0 Call	20	20	0	0.08
SPY Mar 13 298.0 Call	20	20	0	6.87
SPY Mar 27 311.0 Call	20	20	0	2.72
QQQ Mar 13 180.0 Put	20	20	0	1.95
NUGT Mar 20 38.0 Call	20	20	0	0.53
F Mar 20 9.0 Call	20	20	0	0.01
JD Feb 28 37.5 Put	20	20	0	0.48
GILD Jan 15 85.0 Call	20	20	0	3.75
TECD Jun 19 140.0 Call	20	20	0	4.70
SPY Mar 27 310.0 Call	20	20	0	3.03
TECD Jun 19 145.0 Call	20	20	0	0.05
KO Jun 19 55.0 Put	20	20	0	3.00
VXX Apr 17 16.0 Call	20	20	0	8.25
SPY Mar 06 295.0 Call	20	20	0	7.14
QQQ Feb 28 210.0 Call	20	20	0	0.30
AMD Mar 13 50.5 Put	20	20	0	8.72
GLD Jun 19 170.0 Call	20	20	0	1.39
SPY Jun 30 325.0 Call	20	20	0	3.55
SLV Mar 31 15.5 Call	20	20	0	0.60
SPY May 15 335.0 Call	20	0	20	0.66
FIT Mar 06 5.5 Put	19	19	0	0.05
HYG Jun 19 80.0 Put	19	19	0	1.03
SPY Apr 17 303.0 Put	19	19	0	19.27
TSLA Mar 20 1800.0 Call	19	19	0	0.29
QQQ Mar 31 175.0 Put	19	19	0	2.44
QCOM Apr 17 75.0 Put	19	19	0	5.55
NEM Mar 20 43.0 Put	19	19	0	1.29
VXX Mar 06 17.0 Call	19	19	0	6.88
XOP Apr 17 15.0 Put	19	19	0	1.49
GLD Jun 19 136.0 Put	19	19	0	0.49
JDST Jan 15 30.0 Call	19	19	0	0.85
XLU Mar 20 59.0 Put	19	19	0	0.67
XLK Mar 20 91.0 Put	19	19	0	6.70
GLD Apr 17 153.0 Put	19	19	0	3.85
VXX Mar 06 16.5 Call	19	19	0	7.37
VXX Feb 28 21.0 Put	19	19	0	0.04
TLT Mar 06 152.5 Put	19	19	0	1.42
SPY Mar 20 324.0 Call	19	19	0	0.33
EWZ Mar 31 38.0 Put	19	19	0	2.47
GOLD Jun 19 20.0 Call	19	19	0	1.10
EWZ Mar 31 32.0 Put	19	19	0	0.44
FB Apr 17 200.0 Call	19	6	13	5.75
SPY Mar 02 305.0 Call	19	19	0	0.82
MSFT Mar 13 162.5 Call	19	19	0	3.95
JDST Jan 15 25.0 Call	19	19	0	1.29
PBR Apr 17 11.0 Put	19	19	0	0.52
TSLA Mar 27 1800.0 Call	19	19	0	0.34
SPY Feb 28 292.0 Put	19	19	0	4.91
XLK Mar 20 93.0 Call	19	19	0	1.04
SPY May 15 306.0 Call	19	19	0	7.24
SPY Feb 28 297.5 Put	19	19	0	6.39
MSFT Feb 28 155.0 Put	18	18	0	2.21
SPY Mar 20 325.0 Call	18	18	0	0.31
WDAY Feb 28 175.0 Put	18	15	3	11.30
XLF Jul 17 25.0 Put	18	18	0	1.20
SPY Mar 20 305.0 Put	18	18	0	21.01
IIVI Apr 17 40.0 Put	18	18	0	13.10
AAPL Feb 28 272.5 Call	18	17	1	0.80
SPY Feb 28 315.0 Put	18	18	0	23.31
USO Jul 17 11.0 Call	18	18	0	0.32
TSLA Jun 19 580.0 Put	18	18	0	80.25
EEM Apr 17 40.0 Put	18	18	0	1.88
FCX Aug 21 7.0 Put	18	18	0	0.42
BAC Apr 17 36.0 Call	18	18	0	0.05
XLY Feb 28 115.0 Call	18	18	0	0.83
SPY Mar 27 312.0 Call	18	18	0	2.36
W Feb 28 62.5 Call	18	18	0	0.10
FXI Feb 28 40.0 Put	18	18	0	0.41
FXI Apr 17 44.0 Call	18	18	0	0.28
JD Mar 06 39.5 Call	18	18	0	1.34
EEM Apr 17 45.0 Put	18	18	0	5.46
NIO Mar 20 3.5 Call	18	18	0	0.74
SPY Mar 06 280.0 Put	18	18	0	6.17
JD Mar 06 39.5 Put	18	18	0	3.01
IWM Feb 28 148.5 Put	18	18	0	3.99
ORCL Feb 28 46.5 Put	18	18	0	0.07
EWU Jul 17 31.0 Put	18	18	0	3.10
WFC Mar 20 40.0 Put	18	18	0	1.41
TLT Feb 28 155.0 Put	17	17	0	0.88
SLV Jul 17 17.0 Call	17	17	0	0.49
BABA Feb 28 210.0 Call	17	17	0	0.13
NIO Mar 20 5.5 Call	17	17	0	0.16
AAPL Feb 28 292.5 Call	17	17	0	0.09
GLD Feb 28 157.0 Call	17	17	0	0.04
SPY Mar 06 294.0 Put	17	17	0	10.46
DIS Apr 03 139.0 Call	17	17	0	0.25
SPY Mar 20 314.0 Put	17	17	0	27.52
XLK Jun 19 84.0 Put	17	17	0	5.80
DAL Apr 17 50.0 Put	17	17	0	5.45
WFC Jan 15 52.5 Call	17	17	0	0.54
SPY Mar 20 248.0 Put	17	17	0	2.19
EXPE Feb 28 96.0 Put	17	17	0	0.85
SPY Feb 28 298.0 Put	17	16	1	8.86
AAPL Feb 28 300.0 Put	17	17	0	40.03
EEM Mar 20 37.5 Put	17	17	0	0.86
DIS Apr 03 136.0 Call	17	17	0	0.46
TWTR Mar 20 37.0 Call	17	17	0	0.30
XOP Jun 19 24.0 Call	17	17	0	0.03
TLT Mar 20 155.0 Put	17	9	8	3.65
SPY Mar 20 305.0 Call	17	17	0	4.00
XOP Jun 19 17.0 Call	17	17	0	0.52
NIO Mar 20 5.0 Call	17	17	0	0.24
XLK Feb 28 84.0 Call	17	17	0	1.96
SPY Feb 28 305.0 Put	17	17	0	14.40
FB Mar 13 190.0 Put	16	16	0	9.19
SPY Mar 11 290.0 Put	16	16	0	10.87
SPY Mar 06 287.5 Put	16	16	0	8.55
PINS May 15 20.0 Put	16	16	0	2.45
DIS Mar 06 121.0 Call	16	16	0	1.31
SPY May 15 305.0 Call	16	16	0	7.70
REM Apr 17 42.0 Call	16	16	0	1.36
SPY Mar 11 277.0 Put	16	16	0	6.12
F Sep 18 4.0 Put	16	16	0	0.09
AXP Jul 17 135.0 Call	16	16	0	0.55
SPY Mar 06 315.0 Call	16	16	0	0.61
DIS Mar 06 120.0 Put	16	16	0	6.78
SPY Mar 31 225.0 Put	16	15	1	1.05
GDX Mar 06 26.0 Call	16	16	0	1.27
EEM Mar 20 31.73 Put	16	16	0	0.12
UVXY Apr 17 8.0 Put	16	16	0	0.17
BAC Mar 20 28.0 Put	16	11	5	1.24
HYG May 15 80.0 Put	16	16	0	0.78
MSFT Feb 28 157.5 Put	16	16	0	3.05
ADBE Mar 13 375.0 Put	16	16	0	42.83
GDX Mar 20 28.0 Call	16	16	0	0.51
SPY Feb 28 318.0 Call	16	16	0	0.03
ADBE Mar 20 375.0 Put	16	16	0	43.43
EEM Apr 17 44.0 Call	16	16	0	0.27
VXX Mar 06 25.0 Call	16	16	0	1.55
SPY Feb 28 285.0 Call	16	16	0	7.45
SPY Mar 06 290.0 Call	16	15	1	10.51
FB Mar 13 200.0 Call	16	16	0	2.62
QQQ Mar 06 190.0 Put	16	16	0	3.33
SPY Feb 28 291.0 Put	16	16	0	4.49
JD Mar 06 47.5 Call	16	16	0	0.01
XOM Mar 20 47.5 Put	16	16	0	1.81
QQQ Jun 30 175.0 Put	16	16	0	5.90